Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT) Historical Stock Data
75.37 ↑0.65 (0.87%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VCLT is down -0.08% a day on average. There have been 13 days where Vanguard Long-Term Corporate Bond Index Fund ETF Shares closed green and 17 days where VCLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 75.42 | 75.37 | ↓$0.05 (-0.07%) | 75.00 | 75.70 | 1.78M |
| 2024-05-02 | 74.12 | 74.72 | ↑$0.60 (0.81%) | 74.02 | 74.77 | 2.53M |
| 2024-05-01 | 74.00 | 74.19 | ↑$0.19 (0.26%) | 73.88 | 74.71 | 1.39M |
| 2024-04-30 | 74.40 | 74.08 | ↓$0.32 (-0.43%) | 73.96 | 74.49 | 1.54M |
| 2024-04-29 | 74.63 | 74.69 | ↑$0.06 (0.08%) | 74.36 | 74.72 | 3.64M |
| 2024-04-26 | 74.27 | 74.22 | ↓$0.05 (-0.07%) | 74.15 | 74.41 | 1.22M |
| 2024-04-25 | 73.44 | 73.81 | ↑$0.37 (0.50%) | 73.21 | 73.85 | 1.17M |
| 2024-04-24 | 74.37 | 74.09 | ↓$0.28 (-0.38%) | 73.75 | 74.37 | 2.01M |
| 2024-04-23 | 74.35 | 74.61 | ↑$0.26 (0.35%) | 74.20 | 75.01 | 1.30M |
| 2024-04-22 | 74.31 | 74.44 | ↑$0.13 (0.17%) | 74.16 | 74.51 | 2.96M |
| 2024-04-19 | 74.66 | 74.31 | ↓$0.35 (-0.47%) | 74.17 | 74.66 | 2.68M |
| 2024-04-18 | 74.58 | 74.19 | ↓$0.39 (-0.52%) | 74.00 | 74.58 | 2.58M |
| 2024-04-17 | 74.35 | 74.39 | ↑$0.04 (0.05%) | 74.08 | 74.55 | 2.08M |
| 2024-04-16 | 73.81 | 73.79 | ↓$0.02 (-0.03%) | 73.36 | 73.93 | 2.02M |
| 2024-04-15 | 75.00 | 74.09 | ↓$0.91 (-1.21%) | 73.96 | 75.01 | 2.87M |
| 2024-04-12 | 75.64 | 75.37 | ↓$0.27 (-0.36%) | 75.36 | 75.69 | 1.83M |
| 2024-04-11 | 75.66 | 75.20 | ↓$0.46 (-0.61%) | 74.95 | 75.72 | 1.42M |
| 2024-04-10 | 76.22 | 75.44 | ↓$0.78 (-1.02%) | 75.30 | 76.23 | 3.02M |
| 2024-04-09 | 76.84 | 76.95 | ↑$0.11 (0.14%) | 76.70 | 77.01 | 2.27M |
| 2024-04-08 | 76.07 | 76.37 | ↑$0.30 (0.39%) | 76.07 | 76.55 | 3.82M |
| 2024-04-05 | 76.31 | 76.18 | ↓$0.13 (-0.17%) | 76.13 | 76.56 | 1.46M |
| 2024-04-04 | 77.00 | 76.66 | ↓$0.34 (-0.44%) | 76.48 | 77.01 | 2.58M |
| 2024-04-03 | 76.20 | 76.55 | ↑$0.35 (0.46%) | 75.97 | 76.75 | 2.60M |
| 2024-04-02 | 76.14 | 76.59 | ↑$0.45 (0.59%) | 75.86 | 76.63 | 2.11M |
| 2024-04-01 | 77.22 | 76.75 | ↓$0.47 (-0.61%) | 76.68 | 77.33 | 1.97M |
| 2024-03-28 | 78.16 | 78.23 | ↑$0.07 (0.09%) | 78.04 | 78.54 | 1.43M |
| 2024-03-27 | 77.59 | 78.20 | ↑$0.61 (0.79%) | 77.48 | 78.21 | 1.31M |
| 2024-03-26 | 77.51 | 77.46 | ↓$0.05 (-0.06%) | 77.25 | 77.56 | 0.94M |
| 2024-03-25 | 77.59 | 77.44 | ↓$0.15 (-0.19%) | 77.34 | 77.76 | 1.01M |
| 2024-03-22 | 78.20 | 77.85 | ↓$0.35 (-0.45%) | 77.75 | 78.20 | 1.27M |
Create an account or log in to view more rows.
$VCLT bull flag
breakout!
$VCLT strong move here
$VCLT PT?
$VCLT i like the stock
$VCLT low volume today isn’t necessarily a bad thing
$VCLT a comeback is always more fun than an all out win!!!!
$VCLT This may be your last opportunity to buy on the cheap??
$VCLT nice day!
$VCLT wtf is that dump
$VCLT Games being played here.